|
 BCP - Banco Comercial Português - [Ticker: BCP.LS] |     | | Última Transacción | 0,245 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,249 | Mínimo | 0,242 | | Volumen | 38.213.881 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,019 x 50.000.000 - 0,020 x 995.500 | Yield | | | Cierre Anterior | 0,241 | PER | 0,00% | | Apertura | 0,242 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BCP.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 158,25 | 105.483 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-06-03 | 158,25 | 0 | 158,25 | 158,25 | 158,25 | 00:00:00 | | 2005-06-06 | 156,75 | 71.997 | 158,25 | 156,00 | 157,50 | 00:00:00 | | 2005-06-07 | 155,25 | 162.983 | 157,50 | 155,25 | 157,50 | 00:00:00 | | 2005-06-08 | 153,00 | 101.499 | 155,25 | 153,00 | 155,25 | 00:00:00 | | 2005-06-09 | 154,50 | 85.435 | 156,00 | 152,25 | 153,00 | 00:00:00 | | 2005-06-10 | 156,00 | 85.229 | 156,75 | 154,50 | 154,50 | 00:00:00 | | 2005-06-13 | 156,75 | 23.964 | 156,75 | 156,00 | 156,75 | 00:00:00 | | 2005-06-14 | 156,00 | 66.327 | 157,50 | 156,00 | 156,75 | 00:00:00 | | 2005-06-15 | 157,50 | 68.841 | 157,50 | 156,00 | 156,75 | 00:00:00 | | 2005-06-16 | 156,75 | 30.487 | 157,50 | 156,00 | 157,50 | 00:00:00 | | 2005-06-17 | 159,00 | 109.759 | 159,00 | 156,75 | 157,50 | 00:00:00 | | 2005-06-20 | 158,25 | 24.145 | 158,25 | 156,75 | 158,25 | 00:00:00 | | 2005-06-21 | 159,00 | 28.939 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-06-22 | 159,00 | 40.681 | 159,75 | 158,25 | 159,00 | 00:00:00 | | 2005-06-23 | 159,75 | 116.593 | 160,50 | 158,25 | 158,25 | 00:00:00 | | 2005-06-24 | 159,75 | 43.955 | 159,75 | 158,25 | 158,25 | 00:00:00 | | 2005-06-27 | 159,75 | 73.508 | 160,50 | 159,00 | 159,75 | 00:00:00 | | 2005-06-28 | 158,25 | 107.064 | 159,75 | 158,25 | 159,75 | 00:00:00 | | 2005-06-29 | 158,25 | 31.600 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-06-30 | 159,00 | 48.039 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-07-01 | 159,00 | 41.512 | 159,00 | 158,25 | 159,00 | 00:00:00 | | 2005-07-04 | 158,25 | 81.795 | 159,75 | 157,50 | 158,25 | 00:00:00 | | 2005-07-05 | 158,25 | 114.291 | 158,25 | 156,00 | 157,50 | 00:00:00 | | 2005-07-06 | 156,75 | 82.348 | 159,00 | 156,00 | 157,50 | 00:00:00 | | 2005-07-07 | 156,00 | 147.296 | 156,75 | 153,75 | 156,00 | 00:00:00 | | 2005-07-08 | 156,00 | 88.795 | 157,50 | 155,25 | 156,00 | 00:00:00 | | 2005-07-11 | 156,75 | 113.669 | 157,50 | 156,00 | 156,75 | 00:00:00 | | 2005-07-12 | 156,00 | 44.857 | 156,75 | 155,25 | 156,75 | 00:00:00 | | 2005-07-13 | 155,25 | 55.673 | 156,75 | 155,25 | 156,00 | 00:00:00 | | 2005-07-14 | 156,75 | 45.216 | 157,50 | 155,25 | 156,00 | 00:00:00 | | 2005-07-15 | 156,00 | 86.759 | 157,50 | 156,00 | 156,00 | 00:00:00 | | 2005-07-18 | 158,25 | 98.171 | 158,25 | 156,00 | 156,75 | 00:00:00 | | 2005-07-19 | 159,00 | 109.111 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-07-20 | 157,50 | 115.313 | 157,50 | 156,00 | 156,75 | 00:00:00 | | 2005-07-21 | 157,50 | 81.001 | 157,50 | 156,75 | 157,50 | 00:00:00 | | 2005-07-22 | 158,25 | 101.648 | 158,25 | 157,50 | 157,50 | 00:00:00 | | 2005-07-25 | 159,00 | 68.717 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-07-26 | 157,50 | 93.603 | 159,00 | 156,75 | 158,25 | 00:00:00 | | 2005-07-27 | 156,75 | 57.852 | 158,25 | 156,00 | 157,50 | 00:00:00 | | 2005-07-28 | 157,50 | 63.571 | 159,00 | 156,75 | 157,50 | 00:00:00 | | 2005-07-29 | 158,25 | 61.061 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-08-01 | 156,75 | 37.856 | 159,00 | 156,75 | 158,25 | 00:00:00 | | 2005-08-02 | 156,75 | 28.321 | 157,50 | 156,75 | 156,75 | 00:00:00 | | 2005-08-03 | 157,50 | 88.861 | 157,50 | 156,00 | 156,75 | 00:00:00 | | 2005-08-04 | 156,75 | 87.579 | 158,25 | 156,75 | 157,50 | 00:00:00 | | 2005-08-05 | 158,25 | 108.792 | 158,25 | 156,75 | 157,50 | 00:00:00 | | 2005-08-08 | 157,50 | 90.384 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-08-09 | 158,25 | 45.125 | 158,25 | 157,50 | 157,50 | 00:00:00 | | 2005-08-10 | 158,25 | 76.380 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-08-11 | 157,50 | 43.529 | 158,25 | 157,50 | 157,50 | 00:00:00 | | 2005-08-12 | 157,50 | 18.357 | 158,25 | 157,50 | 158,25 | 00:00:00 | | 2005-08-15 | 158,25 | 13.896 | 158,25 | 157,50 | 157,50 | 00:00:00 | | 2005-08-16 | 157,50 | 96.791 | 158,25 | 156,75 | 158,25 | 00:00:00 | | 2005-08-17 | 157,50 | 44.513 | 158,25 | 156,75 | 157,50 | 00:00:00 | | 2005-08-18 | 159,00 | 134.684 | 159,75 | 157,50 | 157,50 | 00:00:00 | | 2005-08-19 | 160,50 | 151.893 | 161,25 | 158,25 | 159,00 | 00:00:00 | | 2005-08-22 | 162,00 | 292.053 | 162,00 | 159,75 | 160,50 | 00:00:00 | | 2005-08-23 | 163,50 | 169.579 | 164,25 | 162,00 | 162,00 | 00:00:00 | | 2005-08-24 | 162,75 | 116.171 | 163,50 | 162,00 | 162,75 | 00:00:00 | | 2005-08-25 | 162,00 | 99.251 | 163,50 | 161,25 | 162,75 | 00:00:00 | | 2005-08-26 | 160,50 | 41.639 | 162,75 | 160,50 | 162,00 | 00:00:00 | | 2005-08-29 | 160,50 | 27.983 | 160,50 | 159,75 | 160,50 | 00:00:00 | | 2005-08-30 | 163,50 | 458.629 | 163,50 | 160,50 | 161,25 | 00:00:00 | | 2005-08-31 | 163,50 | 356.464 | 165,75 | 163,50 | 164,25 | 00:00:00 | | 2005-09-01 | 165,00 | 164.056 | 165,75 | 163,50 | 164,25 | 00:00:00 | | 2005-09-02 | 165,75 | 121.757 | 166,50 | 165,00 | 165,00 | 00:00:00 | | 2005-09-05 | 168,00 | 140.260 | 168,00 | 165,00 | 165,75 | 00:00:00 | | 2005-09-06 | 168,00 | 140.180 | 168,75 | 166,50 | 167,25 | 00:00:00 | | 2005-09-07 | 168,00 | 62.465 | 168,75 | 167,25 | 168,00 | 00:00:00 | | 2005-09-08 | 167,25 | 148.356 | 168,75 | 167,25 | 168,00 | 00:00:00 | | 2005-09-09 | 166,50 | 205.541 | 169,50 | 166,50 | 168,75 | 00:00:00 | | 2005-09-12 | 166,50 | 39.480 | 168,00 | 166,50 | 167,25 | 00:00:00 | | 2005-09-13 | 165,00 | 104.103 | 167,25 | 165,00 | 166,50 | 00:00:00 | | 2005-09-14 | 168,00 | 227.679 | 168,00 | 165,00 | 165,00 | 00:00:00 | | 2005-09-15 | 167,25 | 60.773 | 168,00 | 167,25 | 168,00 | 00:00:00 | | 2005-09-16 | 168,00 | 60.204 | 168,75 | 167,25 | 167,25 | 00:00:00 | | 2005-09-19 | 167,25 | 204.911 | 168,00 | 165,00 | 167,25 | 00:00:00 | | 2005-09-20 | 168,00 | 159.728 | 168,75 | 166,50 | 166,50 | 00:00:00 | | 2005-09-21 | 167,25 | 274.567 | 168,00 | 165,75 | 168,00 | 00:00:00 | | 2005-09-22 | 165,75 | 260.931 | 167,25 | 165,00 | 166,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
